|
 Public Storage Co - [Ticker: PSA] |     | | Last Trade | 211.81 | Last Trade Time | 2018-12-04 - 00:00:00 | | Variation | --0.61 (+1.00%) | Open | 212.55 | | High | 216.10 | Low | 211.05 | | Volume | 1,086,190 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 206.10 x 300 - 206.17 x 300 | | Former Close | 212.42 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | PSA quotes from 2000-01-01 to 2024-04-28 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 105,200 | 22.81 | 23.25 | 22.81 | 23.06 | 00:00:00 | | 2000-12-14 | 74,800 | 23.00 | 23.25 | 23.00 | 23.12 | 00:00:00 | | 2000-12-15 | 242,000 | 23.06 | 23.69 | 23.06 | 23.69 | 00:00:00 | | 2000-12-18 | 222,100 | 23.69 | 24.12 | 23.69 | 24.12 | 00:00:00 | | 2000-12-19 | 283,100 | 24.25 | 24.62 | 23.94 | 24.38 | 00:00:00 | | 2000-12-20 | 89,100 | 24.19 | 24.25 | 24.12 | 24.12 | 00:00:00 | | 2000-12-21 | 383,800 | 24.12 | 24.38 | 24.00 | 24.25 | 00:00:00 | | 2000-12-22 | 164,900 | 24.25 | 24.75 | 24.00 | 24.00 | 00:00:00 | | 2000-12-26 | 79,500 | 24.00 | 24.06 | 23.88 | 24.00 | 00:00:00 | | 2000-12-27 | 124,700 | 23.94 | 24.25 | 23.81 | 24.25 | 00:00:00 | | 2000-12-28 | 56,900 | 24.44 | 24.88 | 24.31 | 24.75 | 00:00:00 | | 2000-12-29 | 149,900 | 24.50 | 24.75 | 24.31 | 24.31 | 00:00:00 | | 2001-01-02 | 95,700 | 24.19 | 24.50 | 24.12 | 24.19 | 00:00:00 | | 2001-01-03 | 173,800 | 24.25 | 25.06 | 24.25 | 24.69 | 00:00:00 | | 2001-01-04 | 285,600 | 24.50 | 25.19 | 24.50 | 25.19 | 00:00:00 | | 2001-01-05 | 247,100 | 25.19 | 25.25 | 24.88 | 24.94 | 00:00:00 | | 2001-01-08 | 247,500 | 24.88 | 25.25 | 24.56 | 24.94 | 00:00:00 | | 2001-01-09 | 288,000 | 24.88 | 25.00 | 24.88 | 25.00 | 00:00:00 | | 2001-01-10 | 179,200 | 24.94 | 25.19 | 24.94 | 25.12 | 00:00:00 | | 2001-01-11 | 159,500 | 25.12 | 25.31 | 25.12 | 25.19 | 00:00:00 | | 2001-01-12 | 184,200 | 25.06 | 25.19 | 25.06 | 25.19 | 00:00:00 | | 2001-01-16 | 122,500 | 25.19 | 25.50 | 25.12 | 25.50 | 00:00:00 | | 2001-01-17 | 143,800 | 25.50 | 25.62 | 25.44 | 25.62 | 00:00:00 | | 2001-01-18 | 118,800 | 25.56 | 25.81 | 25.56 | 25.75 | 00:00:00 | | 2001-01-19 | 294,500 | 25.75 | 26.12 | 25.75 | 26.06 | 00:00:00 | | 2001-01-22 | 117,800 | 26.00 | 26.12 | 26.00 | 26.06 | 00:00:00 | | 2001-01-23 | 23,700 | 26.12 | 26.12 | 26.00 | 26.12 | 00:00:00 | | 2001-01-24 | 282,100 | 26.00 | 26.31 | 25.94 | 26.00 | 00:00:00 | | 2001-01-25 | 206,800 | 26.19 | 26.50 | 26.06 | 26.12 | 00:00:00 | | 2001-01-26 | 58,400 | 26.12 | 26.25 | 26.00 | 26.25 | 00:00:00 | | 2001-01-29 | 144,700 | 26.18 | 26.18 | 26.00 | 26.04 | 00:00:00 | | 2001-01-30 | 93,000 | 26.02 | 26.30 | 26.02 | 26.15 | 00:00:00 | | 2001-01-31 | 180,600 | 26.12 | 26.34 | 26.00 | 26.00 | 00:00:00 | | 2001-02-01 | 514,900 | 26.20 | 26.21 | 25.96 | 25.98 | 00:00:00 | | 2001-02-02 | 49,700 | 25.95 | 25.99 | 25.85 | 25.91 | 00:00:00 | | 2001-02-05 | 269,600 | 25.91 | 25.91 | 25.57 | 25.81 | 00:00:00 | | 2001-02-06 | 162,700 | 25.82 | 25.90 | 25.51 | 25.87 | 00:00:00 | | 2001-02-07 | 31,400 | 25.80 | 25.99 | 25.67 | 25.90 | 00:00:00 | | 2001-02-08 | 65,500 | 25.85 | 25.95 | 25.73 | 25.73 | 00:00:00 | | 2001-02-09 | 186,800 | 25.74 | 25.93 | 25.55 | 25.55 | 00:00:00 | | 2001-02-12 | 60,000 | 25.55 | 26.20 | 25.55 | 25.80 | 00:00:00 | | 2001-02-13 | 170,400 | 25.85 | 25.94 | 25.57 | 25.57 | 00:00:00 | | 2001-02-14 | 180,000 | 25.55 | 25.78 | 25.55 | 25.63 | 00:00:00 | | 2001-02-15 | 116,000 | 25.60 | 26.00 | 25.60 | 25.90 | 00:00:00 | | 2001-02-16 | 192,500 | 25.80 | 25.82 | 25.70 | 25.77 | 00:00:00 | | 2001-02-20 | 319,600 | 25.77 | 25.77 | 25.30 | 25.56 | 00:00:00 | | 2001-02-21 | 80,200 | 25.50 | 25.65 | 25.29 | 25.30 | 00:00:00 | | 2001-02-22 | 116,600 | 25.25 | 25.45 | 25.00 | 25.00 | 00:00:00 | | 2001-02-23 | 253,100 | 25.00 | 25.15 | 24.75 | 25.12 | 00:00:00 | | 2001-02-26 | 106,800 | 25.17 | 25.47 | 25.17 | 25.30 | 00:00:00 | | 2001-02-27 | 116,400 | 25.28 | 26.00 | 25.28 | 25.40 | 00:00:00 | | 2001-02-28 | 268,100 | 25.40 | 25.75 | 25.40 | 25.73 | 00:00:00 | | 2001-03-01 | 255,800 | 25.73 | 25.94 | 25.65 | 25.81 | 00:00:00 | | 2001-03-02 | 245,900 | 25.96 | 26.09 | 25.85 | 26.09 | 00:00:00 | | 2001-03-05 | 93,700 | 26.08 | 26.25 | 26.00 | 26.00 | 00:00:00 | | 2001-03-06 | 120,100 | 26.00 | 26.07 | 25.95 | 26.02 | 00:00:00 | | 2001-03-07 | 193,600 | 26.00 | 26.24 | 26.00 | 26.10 | 00:00:00 | | 2001-03-08 | 99,400 | 26.00 | 26.25 | 26.00 | 26.10 | 00:00:00 | | 2001-03-09 | 149,600 | 26.10 | 26.24 | 26.00 | 26.00 | 00:00:00 | | 2001-03-12 | 166,600 | 26.10 | 26.25 | 25.97 | 26.02 | 00:00:00 | | 2001-03-13 | 200,400 | 25.75 | 26.14 | 25.75 | 26.06 | 00:00:00 | | 2001-03-14 | 394,600 | 26.00 | 26.11 | 25.85 | 25.85 | 00:00:00 | | 2001-03-15 | 154,300 | 25.85 | 26.00 | 25.50 | 25.74 | 00:00:00 | | 2001-03-16 | 263,800 | 25.74 | 25.88 | 25.53 | 25.53 | 00:00:00 | | 2001-03-19 | 116,300 | 25.50 | 25.75 | 25.50 | 25.67 | 00:00:00 | | 2001-03-20 | 123,600 | 25.73 | 25.99 | 25.60 | 25.69 | 00:00:00 | | 2001-03-21 | 214,300 | 25.67 | 25.78 | 25.65 | 25.73 | 00:00:00 | | 2001-03-22 | 598,000 | 25.76 | 26.25 | 25.40 | 25.69 | 00:00:00 | | 2001-03-23 | 106,800 | 25.70 | 26.25 | 25.50 | 25.50 | 00:00:00 | | 2001-03-26 | 226,200 | 25.50 | 26.10 | 25.50 | 26.04 | 00:00:00 | | 2001-03-27 | 110,000 | 26.05 | 26.27 | 26.00 | 26.26 | 00:00:00 | | 2001-03-28 | 112,100 | 26.10 | 26.11 | 25.89 | 25.94 | 00:00:00 | | 2001-03-29 | 229,500 | 25.94 | 26.11 | 25.84 | 25.95 | 00:00:00 | | 2001-03-30 | 499,200 | 25.95 | 26.75 | 25.95 | 26.25 | 00:00:00 | | 2001-04-02 | 124,900 | 26.26 | 26.50 | 26.26 | 26.50 | 00:00:00 | | 2001-04-03 | 317,700 | 26.42 | 26.48 | 26.35 | 26.35 | 00:00:00 | | 2001-04-04 | 156,900 | 26.35 | 26.75 | 26.35 | 26.62 | 00:00:00 | | 2001-04-05 | 121,400 | 26.62 | 26.70 | 26.50 | 26.65 | 00:00:00 | | 2001-04-06 | 145,100 | 26.64 | 26.68 | 26.60 | 26.60 | 00:00:00 | | 2001-04-09 | 78,000 | 26.70 | 26.75 | 26.40 | 26.62 | 00:00:00 | | 2001-04-10 | 122,600 | 26.60 | 26.86 | 26.55 | 26.76 | 00:00:00 | | 2001-04-11 | 440,100 | 26.55 | 26.60 | 26.25 | 26.30 | 00:00:00 | | 2001-04-12 | 601,500 | 26.30 | 26.30 | 26.11 | 26.22 | 00:00:00 | | 2001-04-16 | 108,800 | 26.21 | 26.40 | 26.06 | 26.14 | 00:00:00 | | 2001-04-17 | 119,500 | 26.30 | 26.58 | 26.30 | 26.52 | 00:00:00 | | 2001-04-18 | 251,500 | 26.52 | 27.10 | 26.50 | 27.05 | 00:00:00 | | 2001-04-19 | 295,900 | 27.05 | 27.05 | 26.75 | 26.95 | 00:00:00 | | 2001-04-20 | 390,400 | 27.00 | 27.05 | 26.50 | 26.65 | 00:00:00 | | 2001-04-23 | 295,600 | 26.65 | 26.80 | 26.65 | 26.73 | 00:00:00 | | 2001-04-24 | 108,800 | 26.70 | 26.75 | 26.57 | 26.57 | 00:00:00 | | 2001-04-25 | 385,600 | 26.57 | 26.77 | 26.55 | 26.75 | 00:00:00 | | 2001-04-26 | 206,800 | 26.90 | 27.14 | 26.80 | 26.80 | 00:00:00 | | 2001-04-27 | 143,700 | 27.00 | 27.57 | 27.00 | 27.44 | 00:00:00 | | 2001-04-30 | 124,500 | 27.19 | 27.24 | 26.84 | 27.02 | 00:00:00 | | 2001-05-01 | 168,400 | 27.23 | 27.45 | 27.23 | 27.27 | 00:00:00 | | 2001-05-02 | 163,800 | 27.17 | 27.44 | 27.17 | 27.31 | 00:00:00 | | 2001-05-03 | 285,700 | 27.20 | 27.40 | 27.20 | 27.40 | 00:00:00 | | 2001-05-04 | 168,200 | 27.35 | 27.48 | 27.35 | 27.42 | 00:00:00 | | 2001-05-07 | 80,700 | 27.27 | 27.27 | 27.09 | 27.09 | 00:00:00 | | 2001-05-08 | 190,700 | 27.20 | 27.22 | 27.00 | 27.01 | 00:00:00 | | 2001-05-09 | 165,300 | 27.02 | 27.30 | 26.98 | 27.25 | 00:00:00 | | 2001-05-10 | 433,000 | 27.13 | 27.30 | 26.75 | 26.81 | 00:00:00 | | 2001-05-11 | 79,500 | 26.75 | 26.97 | 26.50 | 26.85 | 00:00:00 | | 2001-05-14 | 87,100 | 26.85 | 27.06 | 26.79 | 27.00 | 00:00:00 | | 2001-05-15 | 459,100 | 27.08 | 27.13 | 26.79 | 26.95 | 00:00:00 | | 2001-05-16 | 161,700 | 26.97 | 27.09 | 26.97 | 27.09 | 00:00:00 | | 2001-05-17 | 412,100 | 27.02 | 27.24 | 26.96 | 27.24 | 00:00:00 | | 2001-05-18 | 63,600 | 27.30 | 27.34 | 27.01 | 27.20 | 00:00:00 | | 2001-05-21 | 108,100 | 26.80 | 27.02 | 26.80 | 27.00 | 00:00:00 | | 2001-05-22 | 117,100 | 27.00 | 27.45 | 27.00 | 27.32 | 00:00:00 | | 2001-05-23 | 160,400 | 27.32 | 27.50 | 27.25 | 27.48 | 00:00:00 | | 2001-05-24 | 221,400 | 27.49 | 27.70 | 27.40 | 27.69 | 00:00:00 | | 2001-05-25 | 244,700 | 27.57 | 27.68 | 27.52 | 27.61 | 00:00:00 | | 2001-05-29 | 338,100 | 27.70 | 27.70 | 27.40 | 27.56 | 00:00:00 | | 2001-05-30 | 77,400 | 27.60 | 27.68 | 27.50 | 27.63 | 00:00:00 | | 2001-05-31 | 201,900 | 27.60 | 27.74 | 27.51 | 27.62 | 00:00:00 | | 2001-06-01 | 96,000 | 27.52 | 27.63 | 27.51 | 27.63 | 00:00:00 | | 2001-06-04 | 107,800 | 27.60 | 27.70 | 27.52 | 27.70 | 00:00:00 | | 2001-06-05 | 281,800 | 27.68 | 28.10 | 27.68 | 28.04 | 00:00:00 | | 2001-06-06 | 87,300 | 28.03 | 28.15 | 28.03 | 28.11 | 00:00:00 | | 2001-06-07 | 159,000 | 28.11 | 28.25 | 28.11 | 28.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
